Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 167.20 | 173.20 | 161.60 | 163.00 | 22,488 | -4.60(-2.74%) |
Dec 30, 2021 | 162.40 | 175.00 | 162.40 | 167.60 | 28,995 | +1.80(+1.09%) |
Dec 29, 2021 | 160.80 | 167.20 | 153.80 | 165.80 | 35,141 | +5.00(+3.11%) |
Dec 28, 2021 | 178.80 | 183.80 | 157.40 | 160.80 | 56,981 | -18.00(-10.07%) |
Dec 27, 2021 | 176.20 | 184.00 | 172.00 | 178.80 | 19,745 | +2.80(+1.59%) |
Dec 23, 2021 | 169.20 | 184.90 | 164.82 | 176.00 | 39,449 | +8.00(+4.76%) |
Dec 22, 2021 | 177.00 | 182.40 | 166.00 | 168.00 | 27,950 | -9.20(-5.19%) |
Dec 21, 2021 | 178.00 | 184.00 | 173.60 | 177.20 | 29,196 | +3.40(+1.96%) |
Dec 20, 2021 | 172.80 | 183.60 | 169.20 | 173.80 | 46,233 | +1.00(+0.58%) |
Dec 17, 2021 | 178.20 | 181.00 | 161.20 | 172.80 | 233,668 | -5.00(-2.81%) |
Dec 16, 2021 | 197.80 | 214.80 | 176.00 | 177.80 | 85,376 | -20.40(-10.29%) |
Dec 15, 2021 | 193.60 | 199.80 | 178.20 | 198.20 | 99,332 | +2.20(+1.12%) |
Dec 14, 2021 | 194.00 | 202.99 | 189.40 | 196.00 | 56,318 | +2.40(+1.24%) |
Dec 13, 2021 | 203.80 | 208.20 | 191.20 | 193.60 | 47,273 | -8.60(-4.25%) |
Dec 10, 2021 | 220.00 | 225.30 | 190.00 | 202.20 | 84,641 | -18.20(-8.26%) |
Dec 09, 2021 | 208.00 | 223.60 | 196.20 | 220.40 | 127,766 | -9.60(-4.17%) |
Dec 08, 2021 | 250.00 | 264.80 | 226.00 | 230.00 | 136,740 | -26.20(-10.23%) |
Dec 07, 2021 | 232.20 | 267.40 | 222.40 | 256.20 | 76,419 | +36.40(+16.56%) |
Dec 06, 2021 | 245.00 | 247.00 | 217.60 | 219.80 | 70,806 | -22.80(-9.40%) |
Dec 03, 2021 | 259.60 | 260.00 | 230.00 | 242.60 | 57,173 | -9.00(-3.58%) |
Dec 02, 2021 | 243.20 | 252.40 | 240.20 | 251.60 | 43,928 | +6.60(+2.69%) |
Dec 01, 2021 | 280.00 | 280.00 | 243.00 | 245.00 | 60,225 | -25.40(-9.39%) |
Nov 30, 2021 | 291.40 | 295.80 | 260.00 | 270.40 | 37,725 | -21.60(-7.40%) |
Nov 29, 2021 | 314.80 | 317.60 | 287.20 | 292.00 | 46,939 | -25.60(-8.06%) |
Nov 26, 2021 | 310.00 | 320.00 | 302.80 | 317.60 | 21,903 | +1.20(+0.38%) |
Nov 24, 2021 | 300.00 | 327.60 | 290.40 | 316.40 | 46,597 | +16.40(+5.47%) |
Nov 23, 2021 | 320.00 | 339.80 | 300.00 | 300.00 | 64,315 | -18.40(-5.78%) |
Nov 22, 2021 | 348.00 | 369.20 | 315.60 | 318.40 | 88,639 | -5.60(-1.73%) |
Nov 19, 2021 | 330.40 | 337.80 | 320.00 | 324.00 | 19,588 | -2.40(-0.74%) |
Nov 18, 2021 | 323.40 | 329.70 | 320.80 | 326.40 | 17,737 | -1.60(-0.49%) |
Nov 17, 2021 | 311.80 | 329.80 | 307.00 | 328.00 | 20,571 | +16.40(+5.26%) |
Nov 16, 2021 | 320.00 | 329.70 | 309.80 | 311.60 | 23,757 | -9.20(-2.87%) |
Nov 15, 2021 | 341.20 | 352.20 | 320.00 | 320.80 | 38,580 | -20.40(-5.98%) |
Nov 12, 2021 | 361.60 | 367.80 | 340.00 | 341.20 | 25,485 | -17.60(-4.91%) |
Nov 11, 2021 | 342.00 | 367.20 | 340.60 | 358.80 | 28,740 | +17.00(+4.97%) |
Nov 10, 2021 | 372.00 | 341.80 | 122,007 | -21.80(-6.00%) | ||
Nov 09, 2021 | 362.40 | 372.20 | 342.60 | 363.60 | 42,589 | +7.00(+1.96%) |
Nov 08, 2021 | 330.00 | 361.20 | 325.20 | 356.60 | 29,938 | +23.80(+7.15%) |
Nov 05, 2021 | 326.60 | 334.40 | 320.38 | 332.80 | 37,848 | +12.20(+3.81%) |
Nov 04, 2021 | 310.40 | 325.62 | 310.40 | 320.60 | 23,117 | +3.20(+1.01%) |
Nov 03, 2021 | 321.20 | 323.00 | 301.17 | 317.40 | 51,734 | -2.80(-0.87%) |
Nov 02, 2021 | 355.00 | 355.00 | 320.00 | 320.20 | 57,184 | -16.80(-4.99%) |
Nov 01, 2021 | 349.80 | 342.00 | 330.00 | 337.00 | 60,088 | -8.00(-2.32%) |
Oct 29, 2021 | 374.60 | 340.40 | 345.00 | 84,574 | -32.00(-8.49%) | |
Oct 28, 2021 | 392.20 | 377.00 | 87,208 | -8.80(-2.28%) |